Home > Quotes > LFC > Historical Prices

China Life Insurance Company Limited Historical Stock Prices

LFC 
$41.8399
*  
0.7201
  negative  
1.69%
Get LFC Alerts
*Delayed - data as of May 21, 2013 12:08 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LFC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
12:08  41.96  41.97  41.40  41.8399 247,342
05/20/2013 42.18 42.57 42.18 42.56 402,064
05/17/2013 41.35 41.86 41.31 41.85 132,837
05/16/2013 41.27 41.3399 40.94 41.06 143,044
05/15/2013 41.71 41.77 41.46 41.59 212,422
05/14/2013 41.47 41.87 41.36 41.77 90,689
05/13/2013 41.65 41.67 41.38 41.46 158,422
05/10/2013 42.75 42.81 42.41 42.74 83,850
05/09/2013 42.86 42.9 42.26 42.36 176,739
05/08/2013 43.04 43.57 42.96 43.56 191,393
05/07/2013 41.9 42.2 41.89 42.19 122,571
05/06/2013 41.26 41.4 41.13 41.4 132,544
05/03/2013 41.49 41.59 41.28 41.31 147,538
05/02/2013 40.99 41.44 40.77 41.27 127,578
05/01/2013 41.36 41.36 40.98 40.98 302,561
04/30/2013 41.02 41.69 40.9905 41.68 184,122
04/29/2013 40.55 41.14 40.53 41.14 155,247
04/26/2013 40.55 40.55 40.14 40.15 155,639
04/25/2013 40.3 40.98 40.18 40.92 308,757
04/24/2013 39.42 39.77 39.32 39.74 152,968
04/23/2013 39.04 39.64 38.91 39.43 149,461
04/22/2013 39.43 39.44 39.03 39.25 119,954
04/19/2013 39.8 39.99 39.68 39.87 222,948
04/18/2013 38.63 38.75 38.15 38.38 130,652
04/17/2013 38.91 38.9499 38.0401 38.43 204,350
04/16/2013 39.55 39.72 39.24 39.6 208,156
04/15/2013 38.79 38.97 38.2 38.21 255,110
04/12/2013 39.41 39.42 38.94 39.14 138,196
04/11/2013 39.74 39.89 39.58 39.58 204,721
04/10/2013 40.39 40.9 40.33 40.72 419,234
04/09/2013 38.83 39.3682 38.68 39.1 326,680
04/08/2013 37.27 37.66 37.17 37.66 182,413
04/05/2013 37.15 37.64 36.82 37.54 301,074
04/04/2013 38.37 38.62 38.13 38.51 181,535
04/03/2013 38.85 38.85 38.18 38.21 167,834
04/02/2013 38.93 39.1 38.8 38.91 140,610
04/01/2013 39.43 39.51 38.66 38.76 246,684
03/28/2013 39.17 39.46 39.17 39.42 270,792
03/27/2013 40.2 41.1154 40.01 40.98 203,976
03/26/2013 40.3 40.57 40.15 40.53 146,934
03/25/2013 40.8 40.91 40.2 40.47 158,533
03/22/2013 41.25 41.42 41.17 41.3 79,240
03/21/2013 41.31 41.52 41.12 41.12 148,037
03/20/2013 41.8 42.01 41.67 41.94 182,203
03/19/2013 40.73 40.92 40.36 40.75 198,706
03/18/2013 41.05 41.47 40.98 41.13 307,984
03/15/2013 42.47 42.73 42.34 42.53 194,147
03/14/2013 43.34 43.43 43.15 43.32 114,140
03/13/2013 42.85 42.88 42.51 42.65 326,620
03/12/2013 43.7 44.01 43.42 43.64 398,910
03/11/2013 45.41 45.41 45.41 45.41 00
03/08/2013 45.12 45.5 45 45.41 134,340
03/07/2013 44.09 44.53 44.05 44.45 211,832
03/06/2013 44.39 44.538 44.19 44.36 142,971
03/05/2013 44.06 44.46 43.942 44.28 195,807
03/04/2013 43.85 44.33 43.85 44.19 173,961
03/01/2013 44.44 44.89 44.23 44.81 212,660
02/28/2013 44.14 44.47 43.43 44.07 512,753
02/27/2013 44.11 45 44.07 44.87 157,456
02/26/2013 43.99 44.32 43.7 44.09 161,786
02/25/2013 45.35 45.49 44.19 44.21 139,433
02/22/2013 44.97 45.09 44.74 45.09 80,232
02/21/2013 44.96 45.01 44.35 44.77 169,408
02/20/2013 45.97 45.97 45.3 45.3 173,165
02/19/2013 46.34 46.47 46.18 46.2 180,877
02/15/2013 48.06 48.21 47.75 47.96 198,591
02/14/2013 47.2 47.42 47.16 47.33 84,106
02/13/2013 47.65 47.99 47.6213 47.85 134,399
02/12/2013 47.42 47.73 47.34 47.54 115,501
02/11/2013 47.55 47.6 47.31 47.32 92,508
02/08/2013 47.37 47.65 47.31 47.63 150,816
02/07/2013 47.3 47.39 46.68 47 271,884
02/06/2013 47.6 48.135 47.51 48.08 243,422
02/05/2013 48.16 48.6 48.115 48.44 143,116
02/04/2013 48.99 49.008 48.05 48.16 284,049
02/01/2013 50.17 50.37 50.03 50.26 149,878
01/31/2013 50.19 50.2376 49.78 50.03 131,971
01/30/2013 50.41 50.55 50.3 50.42 105,096
01/29/2013 49.74 50.3 49.7 50.25 117,489
01/28/2013 50.14 50.25 49.9 49.91 199,438
01/25/2013 49.85 50.23 49.59 50.09 306,528
01/24/2013 51.21 51.68 51.15 51.58 181,146
01/23/2013 51.54 51.65 51.31 51.4 111,447
01/22/2013 51.64 51.76 51.37 51.69 167,052
01/18/2013 51.52 51.71 51.23 51.66 125,214
01/17/2013 50.73 51.35 50.7 51.17 327,853
01/16/2013 51.46 51.92 50.29 51.05 833,600
01/15/2013 51.76 52.08 51.7301 52.07 199,386
01/14/2013 51.51 51.75 51.39 51.59 391,137
01/11/2013 50.42 50.44 49.8 50 255,358
01/10/2013 51.16 51.44 50.93 51.32 184,159
01/09/2013 51.06 51.43 51.06 51.28 237,162
01/08/2013 50.9 50.9 50.36 50.8 266,181
01/07/2013 52.46 52.54 52.15 52.29 166,002
01/04/2013 52.26 52.57 52.1 52.46 194,746
01/03/2013 52.51 52.72 52.1 52.13 267,037
01/02/2013 52.27 52.62 52.24 52.62 720,312
12/31/2012 48.85 49.69 48.76 49.69 487,264
12/28/2012 47.18 47.4 47.01 47.13 118,256
12/27/2012 47.27 47.57 46.94 47.19 149,820
12/26/2012 46.66 47.44 46.54 47.22 437,486
12/24/2012 46.46 46.46 46.12 46.16 86,167
12/21/2012 46.52 46.79 46.26 46.36 168,916
12/20/2012 46.78 47.05 46.58 47.05 143,244
12/19/2012 47.29 47.3 46.86 46.87 168,863
12/18/2012 47.16 47.39 47.04 47.36 316,530
12/17/2012 46.82 47.29 46.81 47.1 277,239
12/14/2012 46.53 46.58 46.13 46.23 220,152
12/13/2012 45.45 45.57 45.06 45.14 135,846
12/12/2012 45.71 45.87 45.41 45.43 113,867
12/11/2012 45.09 45.36 44.98 45.21 206,224
12/10/2012 45.42 45.67 45.22 45.44 128,175
12/07/2012 45.79 45.83 45.49 45.69 115,927
12/06/2012 45.38 45.79 45.38 45.71 174,941
12/05/2012 45.33 45.93 45.23 45.51 329,901
12/04/2012 43.6 44.07 43.6 43.65 107,400
12/03/2012 43.84 43.9 43.59 43.69 119,151
11/30/2012 44.16 44.2 43.97 44.14 87,902
11/29/2012 43.9 44.2 43.7 43.82 202,327
11/28/2012 43.25 43.72 42.91 43.71 158,306
11/27/2012 43.91 43.97 43.54 43.55 142,954
11/26/2012 44.23 44.44 44.13 44.44 124,045
11/23/2012 44.28 44.74 44.17 44.68 141,754
11/21/2012 43.36 43.71 43.08 43.68 170,956
11/20/2012 42.83 43.19 42.74 43.15 265,204
11/19/2012 43.26 43.87 43.24 43.84 218,819
11/16/2012 42.89 42.9 42.17 42.8 299,097
11/15/2012 43.13 43.61 42.87 43.33 166,307
11/14/2012 43.61 43.72 43.17 43.28 301,991
11/13/2012 43.69 44.09 43.48 43.72 193,577
11/12/2012 44.52 44.59 44.22 44.55 130,921
11/09/2012 44.28 44.99 44.28 44.72 250,886
11/08/2012 44.56 45.08 44.15 44.43 319,711
11/07/2012 45.51 45.54 44.8 44.98 301,347
11/06/2012 46 46.35 45.9401 46.3 129,327
11/05/2012 46.19 46.4552 46.04 46.44 168,437
11/02/2012 46.11 46.2 45.75 45.75 182,388
11/01/2012 45.36 45.83 45.35 45.69 195,532
10/31/2012 44.31 44.368 44.06 44.18 244,615
10/26/2012 43.84 43.97 43.46 43.65 176,851
10/25/2012 44.46 44.77 44.33 44.38 243,128
10/24/2012 44.4 44.55 43.99 44.14 327,361
10/23/2012 43.67 43.67 43.14 43.36 193,734
10/22/2012 44.16 44.42 43.87 44.17 211,872
10/19/2012 43.92 44.0399 43.44 43.67 207,494
10/18/2012 43.86 44.19 43.75 43.94 368,206
10/17/2012 42.82 43.22 42 43.01 565,448
10/16/2012 45.48 45.8 45.43 45.62 197,600
10/15/2012 45.2 45.32 44.73 45.28 127,037
10/12/2012 44.75 45.11 44.74 44.91 161,702
10/11/2012 44.42 44.67 44.3 44.46 124,324
10/10/2012 43.54 43.6599 43.29 43.48 95,348
10/09/2012 44 44.04 43.38 43.46 101,964
10/08/2012 43.73 43.73 43.35 43.51 154,783
10/05/2012 44.43 44.92 44.27 44.47 295,133
10/04/2012 43.28 43.6 43.19 43.59 135,971
10/03/2012 43.06 43.17 42.7 43.05 107,400
10/02/2012 43.81 43.93 43.32 43.51 100,130
10/01/2012 43.68 44.24 43.51 43.78 106,732
09/28/2012 43.25 43.59 43.01 43.37 162,637
09/27/2012 43.38 43.72 43.06 43.65 191,316
09/26/2012 42.76 42.77 42.2 42.55 229,041
09/25/2012 43.81 44.14 43.17 43.18 194,777
09/24/2012 43.62 43.71 43.28 43.57 179,800
09/21/2012 44.03 44.0935 43.83 44.02 307,996
09/20/2012 43.82 43.82 43.15 43.43 165,905
09/19/2012 43.95 44.3 43.88 44.18 172,536
09/18/2012 43.68 43.85 43.46 43.54 365,857
09/17/2012 44.4 44.4 43.77 43.8 219,096
09/14/2012 44.75 45.2 44.34 44.62 520,592
09/13/2012 42.69 43.98 42.54 43.69 430,750
09/12/2012 42.97 43.1 42.7517 42.94 183,001
09/11/2012 42.44 42.85 42.36 42.81 256,515
09/10/2012 42.3 42.57 42.08 42.09 178,826
09/07/2012 42.19 42.78 42.19 42.7 402,946
09/06/2012 40.99 41.69 40.97 41.57 321,007
09/05/2012 40.57 40.89 40.4512 40.75 249,824
09/04/2012 40.67 41 40.58 40.77 189,154
08/31/2012 40.31 40.74 40.21 40.45 167,685
08/30/2012 40.32 40.53 40.26 40.4 237,698
08/29/2012 40.19 40.27 39.79 40.01 283,785
08/28/2012 38.83 40.43 38.55 40.32 733,057
08/27/2012 40.04 40.04 39.39 39.47 301,111
08/24/2012 40.96 41.3795 40.71 41.19 200,583
08/23/2012 41.43 41.49 41.12 41.25 159,276
08/22/2012 41.37 41.66 41.254 41.5 256,288
08/21/2012 41.88 42.08 41.67 41.73 230,281
08/20/2012 41.46 41.9295 41.4 41.89 256,682
08/17/2012 41.7 41.85 41.416 41.76 147,614
08/16/2012 41.15 41.64 41.08 41.55 223,107
08/15/2012 41.04 41.24 40.88 41.18 960,358
08/14/2012 42.36 42.41 41.87 41.95 177,605
08/13/2012 41.88 42.26 41.71 42.03 133,999
08/10/2012 42.14 42.3 42.01 42.19 223,281
08/09/2012 41.74 42.4 41.74 41.97 151,536
08/08/2012 41.23 41.66 41.23 41.42 218,414
08/07/2012 41.47 41.85 41.41 41.55 206,470
08/06/2012 41.59 42.21 41.59 41.65 164,883
08/03/2012 41.54 42 41.52 41.93 173,965
08/02/2012 40.68 40.85 40.338 40.79 193,955
08/01/2012 41.71 41.78 41.03 41.28 201,975
07/31/2012 41.2 41.6 41.16 41.23 163,491
07/30/2012 40.9 41.07 40.7 40.79 231,203
07/27/2012 41.17 42 40.86 41.85 220,681
07/26/2012 40.95 41.08 40.64 40.97 169,498
07/25/2012 40.5 40.618 40.04 40.09 171,728
07/24/2012 40.24 40.32 39.71 40.09 195,458
07/23/2012 39.98 40.41 39.63 40.27 393,560
07/20/2012 42.18 42.19 41.15 41.41 870,395
07/19/2012 42.15 42.64 42.09 42.59 305,249
07/18/2012 41.47 41.96 41.36 41.78 290,686
07/17/2012 41.69 42.34 41.24 42.3 545,611
07/16/2012 40.38 40.71 40.08 40.58 271,980
07/13/2012 39.8 40.52 39.79 40.38 267,105
07/12/2012 39.72 39.78 39.22 39.22 511,793
07/11/2012 40.62 41.09 40.55 40.9 301,026
07/10/2012 40.51 40.69 39.52 39.71 252,598
07/09/2012 40.7 40.75 40.21 40.43 209,293
07/06/2012 41.67 41.67 41.07 41.38 396,831
07/05/2012 40.86 41.62 40.86 41.42 767,086
07/03/2012 40.16 41.11 40.16 41.09 300,628
07/02/2012 39.33 39.4543 38.9 39.34 257,625
06/29/2012 38.74 39.51 38.57 39.49 480,355
06/28/2012 37.25 37.6 37.08 37.58 275,963
06/27/2012 37.67 37.82 37.43 37.78 256,116
06/26/2012 36.71 37.25 36.68 37.03 396,364
06/25/2012 36.01 36.03 35.5 35.67 311,140
06/22/2012 36.89 36.93 36.37 36.65 231,757
06/21/2012 37.84 37.87 36.6 36.64 498,178
06/20/2012 38.28 38.58 37.97 38.3 260,632
06/19/2012 38.25 38.61 38.16 38.33 365,641
06/18/2012 37.69 38.05 37.58 37.91 326,550
06/15/2012 37 37.47 36.98 37.31 646,941
06/14/2012 36.56 36.98 36.27 36.75 313,342
06/13/2012 37.03 37.43 36.77 36.97 562,373
06/12/2012 35.87 36.35 35.6 36.29 297,476
06/11/2012 36.07 36.07 35.25 35.27 411,872
06/08/2012 34.17 34.5 33.93 34.48 314,519
06/07/2012 35.31 35.31 34.25 34.37 947,736
06/06/2012 33.78 34.57 33.65 34.57 496,589
06/05/2012 33.14 33.55 33 33.47 726,643
06/04/2012 33.06 33.54 33.06 33.52 595,322
06/01/2012 34.16 34.25 33.83 33.92 542,570
05/31/2012 35.21 35.6 34.86 35.22 240,360
05/30/2012 35.32 35.32 34.76 35.03 324,974
05/29/2012 35.96 36.25 35.75 36.14 408,933
05/25/2012 34.46 34.73 34.33 34.54 257,529
05/24/2012 34.82 34.93 34.11 34.39 462,024
05/23/2012 34.43 34.57 33.93 34.48 442,929
05/22/2012 35.18 35.73 34.66 34.92 464,290
05/21/2012 35.04 35.92 35.02 35.87 665,035
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.